PULTEGROUP, Inc. (NY: PHM)
21.51 USD  -0.07 (-0.32%)
Streaming Delayed Price  /  Updated: 3:34 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 9.220 9.475 8.810 9.360 14,410,094 +0.17(+1.85%)
May 30, 2012 9.340 9.380 8.940 9.190 9,543,775 -0.33(-3.47%)
May 29, 2012 9.450 9.620 9.270 9.520 8,890,641 +0.19(+2.04%)
May 25, 2012 9.380 9.500 9.270 9.330 6,159,971 -0.07(-0.74%)
May 24, 2012 9.330 9.440 9.140 9.400 9,299,364 +0.10(+1.08%)
May 23, 2012 8.990 9.350 8.850 9.300 12,392,543 +0.22(+2.42%)
May 22, 2012 8.900 9.290 8.810 9.080 11,696,500 +0.22(+2.48%)
May 21, 2012 8.490 8.885 8.260 8.860 11,516,653 +0.37(+4.36%)
May 18, 2012 8.710 8.750 8.210 8.490 17,164,075 -0.19(-2.19%)
May 17, 2012 9.520 9.620 8.650 8.680 18,617,183 -0.81(-8.54%)
May 16, 2012 9.860 10.06 9.470 9.490 15,127,923 -0.24(-2.47%)
May 15, 2012 9.560 9.870 9.330 9.730 14,533,365 +0.17(+1.78%)
May 14, 2012 10.03 10.05 9.540 9.560 11,715,239 -0.28(-2.85%)
May 11, 2012 9.570 9.957 9.360 9.840 9,944,935 +0.16(+1.65%)
May 10, 2012 10.01 10.09 9.640 9.680 9,211,828 -0.18(-1.83%)
May 09, 2012 9.480 9.940 9.220 9.860 15,928,222 +0.25(+2.60%)
May 08, 2012 9.900 9.940 9.410 9.610 19,171,706 -0.39(-3.90%)
May 07, 2012 9.920 10.06 9.850 10.00 10,978,343 +0.06(+0.60%)
May 04, 2012 10.03 10.39 9.900 9.940 14,061,407 -0.12(-1.19%)
May 03, 2012 10.34 10.41 10.02 10.06 10,431,649 -0.21(-2.04%)
May 02, 2012 9.940 10.82 9.900 10.27 22,262,484 +0.24(+2.39%)
May 01, 2012 9.880 10.19 9.710 10.03 9,282,282 +0.19(+1.93%)
Apr 30, 2012 10.01 10.10 9.700 9.840 9,821,734 -0.23(-2.28%)
Apr 27, 2012 9.620 10.15 9.590 10.07 17,071,282 +0.49(+5.11%)
Apr 26, 2012 9.170 9.600 9.103 9.580 22,815,362 +0.88(+10.11%)
Apr 25, 2012 8.720 8.870 8.620 8.700 9,938,697 +0.10(+1.16%)
Apr 24, 2012 8.260 8.690 8.220 8.600 14,030,637 +0.38(+4.62%)
Apr 23, 2012 8.250 8.420 8.150 8.220 9,910,609 -0.15(-1.79%)
Apr 20, 2012 8.280 8.650 8.250 8.370 11,829,427 +0.14(+1.70%)
Apr 19, 2012 8.360 8.470 8.110 8.230 8,396,965 -0.14(-1.67%)
Apr 18, 2012 8.560 8.650 8.270 8.370 10,230,364 -0.28(-3.24%)
Apr 17, 2012 8.510 8.770 8.490 8.650 8,727,511 +0.22(+2.61%)
Apr 16, 2012 8.790 8.900 8.390 8.430 14,016,642 -0.11(-1.29%)
Apr 13, 2012 8.760 8.760 8.420 8.540 14,558,243 -0.12(-1.39%)
Apr 12, 2012 8.430 8.670 8.380 8.660 10,297,929 +0.27(+3.22%)
Apr 11, 2012 7.900 8.458 7.900 8.390 18,581,560 +0.70(+9.10%)
Apr 10, 2012 8.170 8.340 7.650 7.690 17,818,482 -0.54(-6.56%)
Apr 09, 2012 8.040 8.250 7.930 8.230 10,659,435 -0.03(-0.36%)
Apr 05, 2012 8.390 8.540 8.200 8.260 9,721,977 -0.22(-2.59%)
Apr 04, 2012 8.470 8.560 8.125 8.480 13,651,591 -0.16(-1.85%)
Apr 03, 2012 8.540 8.680 8.470 8.640 14,672,646 -0.03(-0.35%)
Apr 02, 2012 8.740 8.810 8.580 8.670 10,839,353 -0.18(-2.03%)
Mar 30, 2012 9.300 9.370 8.840 8.850 9,817,550 -0.41(-4.43%)
Mar 29, 2012 9.310 9.330 8.890 9.260 15,769,000 -0.22(-2.32%)
Mar 28, 2012 9.100 9.480 9.060 9.480 18,521,152 +0.42(+4.64%)
Mar 27, 2012 8.970 9.350 8.960 9.060 13,986,105 +0.27(+3.07%)
Mar 26, 2012 9.020 9.090 8.610 8.790 10,824,636 -0.09(-1.01%)
Mar 23, 2012 8.720 9.010 8.330 8.880 19,493,608 -0.24(-2.63%)
Mar 22, 2012 9.240 9.280 8.990 9.120 9,744,048 -0.27(-2.88%)
Mar 21, 2012 9.320 9.550 9.240 9.390 7,192,227 +0.18(+1.95%)
Mar 20, 2012 9.100 9.270 8.950 9.210 11,741,085 +0.05(+0.55%)
Mar 19, 2012 9.360 9.530 9.120 9.160 13,377,095 -0.13(-1.40%)
Mar 16, 2012 9.680 9.690 9.290 9.290 13,310,469 -0.32(-3.33%)
Mar 15, 2012 9.390 9.650 9.270 9.610 8,849,333 +0.27(+2.89%)
Mar 14, 2012 9.490 9.590 9.220 9.340 9,448,312 -0.14(-1.48%)
Mar 13, 2012 9.160 9.480 9.160 9.480 13,203,228 +0.42(+4.64%)
Mar 12, 2012 9.240 9.260 9.060 9.060 7,658,670 +0.04(+0.44%)
Mar 09, 2012 9.070 9.320 8.960 9.020 15,171,116 +0.10(+1.12%)
Mar 08, 2012 8.630 8.960 8.600 8.920 9,959,416 +0.42(+4.94%)
Mar 07, 2012 8.210 8.540 8.200 8.500 6,491,403 +0.33(+4.04%)
Mar 06, 2012 8.250 8.270 8.090 8.170 10,020,456 -0.26(-3.08%)
Mar 05, 2012 8.420 8.600 8.305 8.430 5,960,111 -0.03(-0.35%)
Mar 02, 2012 8.580 8.750 8.430 8.460 6,366,979 -0.13(-1.51%)
Mar 01, 2012 8.810 8.990 8.520 8.590 9,165,842 -0.23(-2.61%)
Feb 29, 2012 8.290 8.920 8.290 8.820 14,758,125 +0.52(+6.27%)
Feb 28, 2012 8.500 8.530 8.260 8.300 8,015,927 -0.23(-2.70%)
Feb 27, 2012 8.370 8.685 8.320 8.530 11,735,938 +0.04(+0.47%)
Feb 24, 2012 8.800 8.870 8.450 8.490 9,147,744 -0.24(-2.75%)
Feb 23, 2012 8.340 8.740 8.230 8.730 10,637,104 +0.40(+4.80%)
Feb 22, 2012 8.570 8.730 8.290 8.330 15,931,632 -0.26(-3.03%)
Feb 21, 2012 9.000 9.050 8.560 8.590 13,016,896 -0.32(-3.59%)
Feb 17, 2012 8.870 9.030 8.850 8.910 9,267,102 +0.04(+0.45%)
Feb 16, 2012 8.820 8.950 8.550 8.870 16,481,694 -0.16(-1.77%)
Feb 15, 2012 9.140 9.310 8.970 9.030 22,875,329 -0.05(-0.55%)
Feb 14, 2012 9.010 9.100 8.850 9.080 11,726,060 -0.01(-0.11%)
Feb 13, 2012 8.910 9.120 8.770 9.090 17,393,706 +0.30(+3.41%)
Feb 10, 2012 8.920 9.060 8.710 8.790 13,699,355 -0.28(-3.09%)
Feb 09, 2012 8.710 9.080 8.610 9.070 22,406,855 +0.42(+4.86%)
Feb 08, 2012 8.410 8.690 8.310 8.650 16,333,202 +0.28(+3.35%)
Feb 07, 2012 8.230 8.530 8.120 8.370 12,192,805 +0.11(+1.33%)
Feb 06, 2012 8.170 8.520 8.160 8.260 13,077,938 -0.04(-0.48%)
Feb 03, 2012 8.070 8.410 8.020 8.300 21,132,555 +0.55(+7.10%)
Feb 02, 2012 7.640 7.840 7.500 7.750 18,385,770 -0.08(-1.02%)
Feb 01, 2012 7.560 7.900 7.460 7.830 14,390,242 +0.38(+5.10%)
Jan 31, 2012 7.720 7.860 7.420 7.450 12,279,649 -0.18(-2.36%)
Jan 30, 2012 7.650 7.690 7.530 7.630 9,439,126 -0.16(-2.05%)
Jan 27, 2012 7.740 7.930 7.650 7.790 8,453,471 -0.01(-0.13%)
Jan 26, 2012 8.070 8.310 7.710 7.800 11,292,700 -0.19(-2.38%)
Jan 25, 2012 7.750 8.030 7.683 7.990 14,034,129 +0.23(+2.96%)
Jan 24, 2012 7.330 7.800 7.300 7.760 11,144,884 +0.34(+4.58%)
Jan 23, 2012 7.620 7.750 7.290 7.420 17,880,912 -0.34(-4.38%)
Jan 20, 2012 8.100 8.120 7.690 7.760 13,033,238 -0.32(-3.96%)
Jan 19, 2012 7.970 8.150 7.860 8.080 17,205,463 +0.14(+1.76%)
Jan 18, 2012 7.480 8.110 7.410 7.940 22,742,839 +0.44(+5.87%)
Jan 17, 2012 7.720 7.770 7.380 7.500 12,828,572 -0.12(-1.57%)
Jan 13, 2012 7.460 7.660 7.410 7.620 11,439,201 -0.07(-0.91%)
Jan 12, 2012 7.740 7.770 7.440 7.690 11,638,139 -0.01(-0.13%)
Jan 11, 2012 7.360 7.750 7.350 7.700 20,869,743 +0.36(+4.90%)
Jan 10, 2012 7.400 7.600 7.280 7.340 12,303,329 +0.09(+1.24%)
Jan 09, 2012 7.150 7.300 7.030 7.250 8,311,887 +0.15(+2.11%)
Jan 06, 2012 7.070 7.280 7.010 7.100 13,563,956 +0.06(+0.85%)
Jan 05, 2012 6.500 7.080 6.450 7.040 14,555,314 +0.50(+7.65%)
Jan 04, 2012 6.480 6.580 6.370 6.540 9,449,131 +0.23(+3.65%)
Dec 30, 2011 6.310 6.425 6.270 6.310 5,856,313 +0.00(+0.00%)
Dec 29, 2011 5.990 6.330 5.960 6.310 6,046,774 +0.36(+6.05%)
Dec 28, 2011 6.020 6.060 5.880 5.950 4,539,051 -0.10(-1.65%)
Dec 27, 2011 6.090 6.120 5.980 6.050 3,406,864 -0.03(-0.49%)
Dec 23, 2011 6.250 6.300 6.040 6.080 4,285,916 -0.23(-3.65%)
Dec 21, 2011 6.130 6.350 6.050 6.310 9,192,034 +0.14(+2.27%)
Dec 20, 2011 5.780 6.185 5.780 6.170 10,904,250 +0.58(+10.38%)
Dec 19, 2011 5.820 5.882 5.540 5.590 7,613,371 -0.17(-2.95%)
Dec 16, 2011 5.800 5.960 5.730 5.760 10,501,772 +0.02(+0.35%)
Dec 15, 2011 5.690 5.840 5.690 5.740 10,471,031 +0.14(+2.50%)
Dec 14, 2011 5.920 5.940 5.600 5.600 13,841,187 -0.36(-6.04%)
Dec 13, 2011 6.250 6.340 5.900 5.960 8,517,349 -0.26(-4.18%)
Dec 12, 2011 6.240 6.300 6.070 6.220 8,734,921 -0.10(-1.58%)
Dec 09, 2011 6.160 6.370 6.100 6.320 10,568,731 +0.25(+4.12%)
Dec 08, 2011 6.390 6.410 6.040 6.070 14,121,222 -0.38(-5.89%)
Dec 07, 2011 6.390 6.500 6.240 6.450 14,128,244 -0.03(-0.46%)
Dec 06, 2011 6.390 6.590 6.300 6.480 18,777,971 +0.09(+1.41%)
Dec 05, 2011 6.320 6.500 6.260 6.390 12,465,455 +0.23(+3.73%)
Dec 02, 2011 6.210 6.310 6.060 6.160 11,299,427 +0.08(+1.32%)
Dec 01, 2011 6.050 6.220 5.925 6.080 9,436,839 -0.03(-0.49%)
Nov 30, 2011 5.970 6.113 5.780 6.110 28,575,390 +0.45(+7.95%)
Nov 29, 2011 5.570 5.800 5.451 5.660 13,860,606 +0.14(+2.54%)
Nov 28, 2011 5.470 5.670 5.390 5.520 13,934,238 +0.30(+5.75%)
Nov 25, 2011 5.110 5.400 5.080 5.220 3,749,283 +0.07(+1.36%)
Nov 23, 2011 5.320 5.320 5.080 5.150 9,434,259 -0.27(-4.98%)
Nov 22, 2011 5.350 5.500 5.250 5.420 10,735,974 +0.04(+0.74%)
Nov 21, 2011 5.350 5.400 5.130 5.380 10,300,627 -0.09(-1.65%)
Nov 18, 2011 5.530 5.540 5.380 5.470 8,548,024 +0.01(+0.18%)
Nov 17, 2011 5.650 5.690 5.410 5.460 9,781,892 -0.13(-2.33%)
Nov 16, 2011 5.450 5.780 5.410 5.590 13,000,726 +0.06(+1.08%)
Nov 15, 2011 5.480 5.600 5.390 5.530 11,771,173 -0.01(-0.18%)
Nov 14, 2011 5.690 5.720 5.500 5.540 8,263,855 -0.22(-3.82%)
Nov 11, 2011 5.740 5.800 5.640 5.760 10,914,503 +0.15(+2.67%)
Nov 10, 2011 5.660 5.690 5.460 5.610 11,987,829 +0.07(+1.26%)
Nov 09, 2011 5.790 5.790 5.450 5.540 19,342,437 -0.44(-7.36%)
Nov 08, 2011 5.810 6.040 5.810 5.980 29,704,461 +0.24(+4.18%)
Nov 07, 2011 5.440 5.770 5.440 5.740 11,665,853 +0.26(+4.74%)
Nov 04, 2011 5.460 5.620 5.360 5.480 10,915,455 -0.05(-0.90%)
Nov 03, 2011 5.290 5.545 5.190 5.530 11,196,277 +0.31(+5.94%)
Nov 02, 2011 5.120 5.305 5.010 5.220 9,666,969 +0.22(+4.40%)
Nov 01, 2011 4.860 5.120 4.770 5.000 15,628,613 -0.18(-3.47%)
Oct 31, 2011 5.430 5.430 5.100 5.180 13,759,237 -0.32(-5.82%)
Oct 28, 2011 5.330 5.570 5.170 5.500 15,806,223 +0.09(+1.66%)
Oct 27, 2011 5.420 5.500 5.090 5.410 18,591,722 +0.48(+9.74%)
Oct 26, 2011 4.910 5.080 4.721 4.930 12,383,107 +0.12(+2.49%)
Oct 25, 2011 5.120 5.120 4.770 4.810 15,970,839 -0.40(-7.68%)
Oct 24, 2011 5.030 5.270 4.930 5.210 16,171,147 +0.31(+6.33%)
Oct 21, 2011 4.770 5.040 4.770 4.900 20,433,134 +0.23(+4.93%)
Oct 20, 2011 4.430 4.710 4.240 4.670 14,529,431 +0.24(+5.42%)
Oct 19, 2011 4.580 4.695 4.360 4.430 16,616,871 -0.03(-0.67%)
Oct 18, 2011 4.000 4.550 3.940 4.460 21,248,326 +0.45(+11.22%)
Oct 17, 2011 4.390 4.390 4.000 4.010 11,012,796 -0.42(-9.48%)
Oct 14, 2011 4.450 4.450 4.200 4.430 10,695,056 +0.07(+1.61%)
Oct 13, 2011 4.440 4.550 4.110 4.360 11,212,754 -0.05(-1.13%)
Oct 12, 2011 4.320 4.500 4.290 4.410 9,078,213 +0.17(+4.01%)
Oct 11, 2011 4.180 4.320 4.170 4.240 6,492,756 +0.01(+0.24%)
Oct 10, 2011 4.130 4.230 4.100 4.230 8,220,011 +0.22(+5.49%)
Oct 07, 2011 4.040 4.100 3.860 4.010 8,371,812 -0.02(-0.50%)
Oct 06, 2011 4.080 4.130 3.900 4.030 8,351,676 +0.11(+2.81%)
Oct 05, 2011 3.640 3.980 3.580 3.920 10,554,849 +0.28(+7.69%)
Oct 04, 2011 3.490 3.650 3.290 3.640 12,281,645 +0.10(+2.82%)
Oct 03, 2011 3.900 3.930 3.530 3.540 10,682,713 -0.41(-10.38%)
Sep 30, 2011 4.080 4.090 3.950 3.950 6,884,248 -0.19(-4.59%)
Sep 29, 2011 4.100 4.242 4.012 4.140 12,884,808 +0.16(+4.02%)
Sep 28, 2011 4.190 4.220 3.960 3.980 7,684,405 -0.18(-4.33%)
Sep 27, 2011 4.240 4.350 4.090 4.160 13,350,013 +0.05(+1.22%)
Sep 26, 2011 4.120 4.150 3.920 4.110 8,838,552 +0.06(+1.48%)
Sep 23, 2011 4.030 4.160 4.000 4.050 6,470,468 -0.01(-0.25%)
Sep 22, 2011 4.140 4.190 3.930 4.060 12,413,845 -0.31(-7.09%)
Sep 21, 2011 4.520 4.650 4.330 4.370 13,071,479 -0.14(-3.10%)
Sep 20, 2011 4.640 4.670 4.440 4.510 15,546,350 +0.13(+2.97%)
Sep 19, 2011 4.320 4.460 4.260 4.380 9,531,201 -0.08(-1.79%)
Sep 16, 2011 4.540 4.550 4.360 4.460 14,191,623 -0.04(-0.89%)
Sep 15, 2011 4.530 4.555 4.350 4.500 11,567,402 +0.10(+2.27%)
Sep 14, 2011 4.360 4.460 4.250 4.400 16,816,740 +0.10(+2.33%)
Sep 13, 2011 4.280 4.320 4.200 4.300 17,617,984 +0.04(+0.94%)
Sep 12, 2011 4.200 4.320 4.110 4.260 17,375,983 -0.04(-0.93%)
Sep 09, 2011 4.390 4.420 4.140 4.300 15,503,886 -0.18(-4.02%)
Sep 08, 2011 4.530 4.710 4.370 4.480 12,248,496 -0.10(-2.18%)
Sep 07, 2011 4.380 4.580 4.270 4.580 10,429,621 +0.37(+8.79%)
Sep 06, 2011 4.090 4.290 4.040 4.210 13,193,328 -0.17(-3.88%)
Sep 02, 2011 4.460 4.520 4.200 4.380 10,748,051 -0.22(-4.78%)
Sep 01, 2011 4.770 4.880 4.565 4.600 7,305,930 -0.20(-4.17%)
Aug 31, 2011 5.130 5.130 4.690 4.800 12,728,760 -0.15(-3.03%)
Aug 30, 2011 4.790 5.160 4.750 4.950 30,306,352 +0.33(+7.14%)
Aug 29, 2011 4.560 4.695 4.490 4.620 12,303,145 +0.14(+3.12%)
Aug 26, 2011 4.080 4.730 4.040 4.480 23,981,896 +0.24(+5.66%)
Aug 25, 2011 3.880 4.290 3.790 4.240 31,279,549 +0.48(+12.77%)
Aug 24, 2011 3.590 3.820 3.550 3.760 15,800,286 +0.15(+4.16%)
Aug 23, 2011 3.760 3.790 3.400 3.610 24,055,038 -0.15(-3.99%)
Aug 22, 2011 4.020 4.050 3.730 3.760 11,414,438 -0.15(-3.84%)
Aug 19, 2011 4.070 4.160 3.880 3.910 11,372,876 -0.25(-6.01%)
Aug 18, 2011 4.510 4.510 4.100 4.160 14,951,276 -0.54(-11.49%)
Aug 17, 2011 4.850 4.920 4.660 4.700 7,548,826 -0.13(-2.69%)
Aug 16, 2011 4.840 4.910 4.750 4.830 10,595,307 -0.01(-0.21%)
Aug 15, 2011 4.590 4.840 4.555 4.840 12,296,273 +0.32(+7.08%)
Aug 12, 2011 4.600 4.660 4.370 4.520 11,335,187 +0.08(+1.80%)
Aug 11, 2011 4.290 4.520 4.090 4.440 17,117,836 +0.20(+4.72%)
Aug 10, 2011 4.570 4.580 4.220 4.240 15,032,033 -0.43(-9.21%)
Aug 09, 2011 4.970 4.830 4.260 4.670 16,189,048 +0.07(+1.52%)
Aug 08, 2011 4.970 5.080 4.340 4.600 21,167,318 -0.68(-12.88%)
Aug 05, 2011 5.650 5.940 5.190 5.280 23,958,649 -0.26(-4.69%)
Aug 04, 2011 5.970 6.000 5.510 5.540 17,691,665 -0.50(-8.28%)
Aug 03, 2011 6.240 6.310 6.000 6.040 14,499,094 -0.21(-3.36%)
Aug 02, 2011 6.610 6.690 6.240 6.250 11,060,257 -0.44(-6.58%)
Aug 01, 2011 7.020 7.030 6.660 6.690 9,508,372 -0.18(-2.62%)
Jul 29, 2011 6.730 7.060 6.700 6.870 9,659,497 +0.07(+1.03%)
Jul 28, 2011 7.000 7.360 6.720 6.800 16,024,316 -0.20(-2.86%)
Jul 27, 2011 7.180 7.280 6.980 7.000 9,599,159 -0.27(-3.71%)
Jul 26, 2011 7.260 7.290 7.160 7.270 5,655,926 -0.02(-0.27%)
Jul 25, 2011 7.290 7.360 7.190 7.290 4,713,833 -0.05(-0.68%)
Jul 22, 2011 7.380 7.380 7.165 7.340 5,124,986 -0.07(-0.94%)
Jul 21, 2011 7.240 7.420 7.210 7.410 5,888,061 +0.22(+3.06%)
Jul 20, 2011 7.200 7.220 7.100 7.190 4,105,695 +0.01(+0.14%)
Jul 19, 2011 7.070 7.250 7.060 7.180 7,387,382 +0.24(+3.46%)
Jul 18, 2011 7.040 7.095 6.910 6.940 6,894,112 -0.15(-2.12%)
Jul 15, 2011 7.160 7.170 6.980 7.090 7,089,020 +0.00(+0.00%)
Jul 14, 2011 7.270 7.370 7.040 7.090 7,473,146 -0.15(-2.07%)
Jul 13, 2011 7.360 7.500 7.230 7.240 7,223,446 -0.05(-0.69%)
Jul 12, 2011 7.410 7.460 7.270 7.290 11,116,104 -0.12(-1.62%)
Jul 11, 2011 7.650 7.690 7.400 7.410 6,460,356 -0.36(-4.63%)
Jul 08, 2011 7.690 7.810 7.550 7.770 6,135,179 -0.07(-0.89%)
Jul 07, 2011 7.720 7.860 7.640 7.840 6,125,227 +0.26(+3.43%)
Jul 06, 2011 7.700 7.700 7.560 7.580 4,659,830 -0.13(-1.69%)
Jul 05, 2011 7.810 7.810 7.540 7.710 5,138,720 -0.11(-1.41%)
Jul 01, 2011 7.635 7.830 7.620 7.820 3,940,868 +0.16(+2.09%)
Jun 30, 2011 7.620 7.730 7.580 7.660 9,554,006 +0.08(+1.06%)
Jun 29, 2011 7.920 7.970 7.525 7.580 10,963,025 -0.31(-3.93%)
Jun 28, 2011 7.730 7.890 7.720 7.890 6,740,832 +0.21(+2.73%)
Jun 27, 2011 7.450 7.725 7.370 7.680 8,446,312 +0.16(+2.13%)
Jun 24, 2011 7.600 7.670 7.420 7.520 3,800,346 -0.06(-0.79%)
Jun 23, 2011 7.380 7.800 7.380 7.580 9,583,606 +0.09(+1.20%)
Jun 22, 2011 7.390 7.759 7.300 7.490 8,323,597 +0.03(+0.40%)
Jun 21, 2011 7.370 7.470 7.270 7.460 5,376,471 +0.17(+2.33%)
Jun 20, 2011 7.270 7.320 7.260 7.290 4,300,504 +0.10(+1.39%)
Jun 17, 2011 7.190 7.240 7.080 7.190 5,086,377 +0.08(+1.13%)
Jun 16, 2011 7.010 7.260 7.010 7.110 6,572,147 +0.11(+1.57%)
Jun 15, 2011 7.150 7.230 6.980 7.000 8,343,796 -0.24(-3.31%)
Jun 14, 2011 7.100 7.300 7.100 7.240 6,909,999 +0.27(+3.87%)
Jun 13, 2011 6.950 7.060 6.870 6.970 4,818,323 +0.04(+0.58%)
Jun 10, 2011 7.000 7.060 6.790 6.930 8,431,909 -0.11(-1.56%)
Jun 09, 2011 7.010 7.225 6.960 7.040 9,700,043 +0.07(+1.00%)
Jun 08, 2011 7.200 7.270 6.950 6.970 9,324,608 -0.24(-3.33%)
Jun 07, 2011 7.450 7.510 7.210 7.210 6,890,103 -0.20(-2.70%)
Jun 06, 2011 7.790 7.790 7.400 7.410 6,527,172 -0.41(-5.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here